Shanghai Milkground Food Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	38.000	38.200	36.870	37.320	37.320	5,298,379
2022-07-29	39.200	39.490	37.240	37.700	37.700	7,993,037
2022-07-28	39.600	40.090	39.140	39.580	39.580	3,332,810
2022-07-27	40.080	40.400	39.200	39.570	39.570	4,983,244
2022-07-26	41.260	41.700	40.330	40.600	40.600	3,165,880
2022-07-25	40.340	41.430	40.040	41.070	41.070	4,038,554
2022-07-22	41.500	41.880	40.100	40.430	40.430	4,144,989
2022-07-21	40.710	42.660	40.100	41.450	41.450	6,248,081
2022-07-20	40.000	40.660	39.350	40.500	40.500	5,713,319
2022-07-19	39.000	40.640	38.810	40.130	40.130	8,009,323
2022-07-18	40.860	41.480	38.190	39.250	39.250	12,350,669
2022-07-15	43.000	46.480	42.120	42.120	42.120	13,277,758
2022-07-14	46.800	46.800	46.800	46.800	46.800	0
2022-07-13	46.800	46.800	46.800	46.800	46.800	0
2022-07-12	46.800	46.800	46.800	46.800	46.800	0
2022-07-11	46.800	46.800	46.800	46.800	46.800	0
2022-07-08	46.800	46.800	46.800	46.800	46.800	0
2022-07-07	46.800	46.800	46.800	46.800	46.800	0
2022-07-06	46.800	46.800	46.800	46.800	46.800	0
2022-07-05	46.800	46.800	46.800	46.800	46.800	0
2022-07-04	46.800	46.800	46.800	46.800	46.800	0
2022-07-01	46.800	46.800	46.800	46.800	46.800	0
2022-06-30	45.300	47.000	45.110	46.800	46.800	6,469,228
2022-06-29	44.980	46.890	44.400	45.480	45.480	7,485,129
2022-06-28	44.970	45.300	44.000	45.100	45.100	4,120,129
2022-06-27	42.930	46.800	42.900	44.970	44.970	10,246,654
2022-06-24	40.630	43.000	40.070	42.920	42.920	7,927,473
2022-06-23	40.400	41.140	39.640	40.630	40.630	5,639,480
2022-06-22	41.350	41.880	40.000	40.380	40.380	6,003,145
2022-06-21	39.500	41.980	39.400	41.760	41.760	8,919,973
2022-06-20	38.840	40.150	38.840	39.890	39.890	5,372,333
2022-06-17	38.700	39.000	37.860	38.740	38.740	5,214,731
2022-06-16	39.000	39.600	38.250	38.410	38.410	5,926,326
2022-06-15	37.530	39.300	37.150	39.300	39.300	8,928,884
2022-06-14	37.850	37.880	36.600	37.680	37.680	4,186,079
2022-06-13	37.350	38.750	37.210	37.520	37.520	6,722,559
2022-06-10	36.890	38.000	36.410	37.790	37.790	4,441,918
2022-06-09	37.840	38.970	36.980	37.000	37.000	6,575,174
2022-06-08	37.700	38.610	37.170	37.840	37.840	5,817,822
2022-06-07	37.910	38.690	37.300	37.700	37.700	5,748,250
2022-06-06	35.860	38.150	35.590	37.840	37.840	8,593,636
2022-06-02	35.250	36.070	34.850	35.820	35.820	5,308,188
2022-06-01	35.710	36.700	35.090	35.330	35.330	9,703,293
2022-05-31	33.920	36.200	33.100	35.800	35.800	11,349,228
2022-05-30	33.070	34.000	32.750	33.620	33.620	5,216,942
2022-05-27	33.610	33.780	32.500	33.150	33.150	5,260,276
2022-05-26	33.030	34.240	32.620	33.420	33.420	4,615,442
2022-05-25	32.800	33.470	32.700	33.030	33.030	2,524,087
2022-05-24	34.100	34.170	33.000	33.000	33.000	3,938,124
2022-05-23	34.640	34.640	33.950	34.100	34.100	3,619,020
2022-05-20	32.850	34.770	32.820	34.660	34.660	7,207,288
2022-05-19	33.750	33.750	32.700	33.030	33.030	5,011,760
2022-05-18	33.600	34.860	33.430	34.140	34.140	5,226,513
2022-05-17	33.800	33.800	33.130	33.600	33.600	2,558,092
2022-05-16	33.130	33.880	33.120	33.590	33.590	4,032,859
2022-05-13	33.600	33.970	33.000	33.080	33.080	4,047,501
2022-05-12	32.490	33.840	31.990	33.770	33.770	5,568,277
2022-05-11	32.540	33.440	32.410	32.630	32.630	4,856,333
2022-05-10	31.390	33.030	31.110	32.540	32.540	4,615,154
2022-05-09	30.880	32.080	30.600	31.990	31.990	4,500,082

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.